Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asterias Biotherapeutics Inc (NY: AST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 10.46 11.84 9.730 11.36 224,026 +0.79(+7.47%)
Apr 29, 2015 13.34 13.39 10.50 10.57 279,705 -2.77(-20.76%)
Apr 28, 2015 14.34 14.34 12.25 13.34 271,886 -1.07(-7.43%)
Apr 27, 2015 14.94 14.94 14.13 14.41 242,976 -0.36(-2.44%)
Apr 24, 2015 14.61 14.79 13.79 14.77 303,411 +0.66(+4.68%)
Apr 23, 2015 13.28 14.75 12.88 14.11 391,389 +0.50(+3.67%)
Apr 22, 2015 14.49 15.10 12.78 13.61 703,971 -0.11(-0.80%)
Apr 21, 2015 12.44 13.75 11.25 13.72 470,786 +2.21(+19.20%)
Apr 20, 2015 10.20 11.77 9.910 11.51 239,251 +1.46(+14.53%)
Apr 17, 2015 10.50 10.50 9.750 10.05 176,031 -0.15(-1.47%)
Apr 16, 2015 9.160 10.60 9.100 10.20 379,390 +1.13(+12.46%)
Apr 15, 2015 8.950 9.080 8.700 9.070 153,788 +0.23(+2.60%)
Apr 14, 2015 8.420 8.850 8.200 8.840 142,730 +0.45(+5.36%)
Apr 13, 2015 8.490 8.690 8.020 8.390 185,029 +0.12(+1.45%)
Apr 10, 2015 8.000 8.350 7.850 8.270 115,242 +0.28(+3.50%)
Apr 09, 2015 7.750 7.990 7.560 7.990 91,480 +0.37(+4.86%)
Apr 08, 2015 7.290 7.690 7.145 7.620 131,746 +0.33(+4.53%)
Apr 07, 2015 6.740 7.290 6.740 7.290 163,837 +0.55(+8.16%)
Apr 06, 2015 6.280 6.920 6.270 6.740 103,081 +0.35(+5.48%)
Apr 02, 2015 6.290 6.390 6.390 6.390 65,000 +0.17(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.